Murray International Trust (MYI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Murray International Trust

Date Open High Low Close* Volume
07/06/2006 110.50p 112.00p 108.90p 111.50p 611170
06/06/2006 112.40p 112.40p 108.90p 108.90p 717305
05/06/2006 113.50p 113.50p 113.00p 113.00p 191080
02/06/2006 113.00p 115.20p 113.00p 115.00p 596155
01/06/2006 113.00p 113.70p 111.20p 112.30p 377455
31/05/2006 111.20p 114.00p 111.20p 112.20p 433935
30/05/2006 115.10p 115.10p 111.40p 111.40p 545760
26/05/2006 113.00p 118.00p 113.00p 118.00p 888340
25/05/2006 110.40p 112.60p 109.00p 112.60p 477595
24/05/2006 113.00p 113.00p 110.00p 110.00p 786040
23/05/2006 110.40p 114.80p 109.00p 114.60p 676970
22/05/2006 112.60p 113.80p 109.00p 109.70p 628575
19/05/2006 111.00p 114.20p 111.00p 113.80p 686905
18/05/2006 114.20p 114.80p 112.00p 112.80p 554980
17/05/2006 118.00p 118.00p 111.70p 111.70p 724575
16/05/2006 114.60p 117.20p 114.60p 116.50p 1181955
15/05/2006 118.60p 118.60p 115.00p 115.00p 832790
12/05/2006 123.00p 123.10p 118.60p 118.60p 886525
11/05/2006 125.80p 125.80p 123.00p 123.00p 569335
10/05/2006 126.80p 126.80p 125.80p 125.80p 1069915
09/05/2006 125.80p 127.00p 125.40p 126.00p 588780
08/05/2006 126.00p 126.60p 125.80p 125.80p 514885
05/05/2006 124.20p 126.00p 123.70p 126.00p 606600
04/05/2006 123.10p 124.10p 123.00p 123.00p 295780
03/05/2006 123.40p 124.10p 123.00p 123.40p 253875
02/05/2006 123.30p 123.30p 123.30p 123.30p 215780
28/04/2006 123.90p 124.20p 123.20p 123.50p 390660
27/04/2006 124.40p 124.60p 123.60p 124.60p 373840
26/04/2006 124.10p 125.40p 124.10p 124.40p 533510
25/04/2006 124.50p 125.00p 124.10p 124.10p 301615
24/04/2006 124.20p 124.60p 123.80p 124.40p 362450
21/04/2006 124.60p 124.80p 124.20p 124.70p 330775
20/04/2006 124.90p 125.10p 124.00p 124.00p 541955
19/04/2006 123.40p 125.00p 123.40p 124.60p 937965
18/04/2006 123.00p 123.40p 122.80p 122.80p 225295
13/04/2006 122.80p 123.10p 122.10p 122.90p 318505
12/04/2006 121.90p 122.40p 121.20p 122.00p 229135
11/04/2006 123.60p 123.60p 122.20p 122.20p 438825
10/04/2006 122.90p 123.80p 122.90p 123.40p 218300
07/04/2006 123.60p 124.20p 123.20p 123.80p 442385
06/04/2006 123.30p 123.80p 122.80p 123.50p 506575
05/04/2006 121.60p 123.00p 121.60p 123.00p 593110
04/04/2006 122.00p 122.80p 121.60p 121.90p 924125
03/04/2006 122.30p 122.40p 121.70p 121.90p 559915
31/03/2006 121.30p 122.10p 121.20p 122.10p 447050
30/03/2006 122.00p 122.50p 121.50p 121.50p 406225
29/03/2006 121.10p 121.60p 120.90p 121.00p 617910
28/03/2006 121.80p 122.30p 120.90p 120.90p 746650
27/03/2006 121.40p 121.90p 121.00p 121.00p 621270
24/03/2006 122.10p 122.60p 121.40p 122.60p 518945
23/03/2006 121.90p 121.90p 120.90p 120.90p 305935
22/03/2006 121.80p 121.90p 120.90p 121.90p 619160
21/03/2006 121.60p 122.00p 121.10p 121.80p 345345
20/03/2006 122.60p 122.60p 122.60p 122.60p 275740
17/03/2006 121.10p 123.00p 121.10p 123.00p 809705
16/03/2006 121.20p 122.10p 121.20p 122.00p 492770
15/03/2006 121.80p 122.00p 121.30p 122.00p 519240
14/03/2006 120.60p 121.80p 120.50p 121.80p 603260
13/03/2006 120.00p 121.60p 119.80p 121.60p 625640
10/03/2006 117.60p 119.80p 117.40p 119.80p 706645
09/03/2006 118.00p 118.00p 116.60p 117.40p 640515
08/03/2006 118.20p 118.40p 116.20p 116.20p 1014630
07/03/2006 118.60p 119.00p 118.50p 118.60p 335895
06/03/2006 119.10p 119.60p 118.90p 118.90p 325600
03/03/2006 119.60p 119.80p 118.60p 118.60p 403165
02/03/2006 119.20p 119.60p 119.20p 119.60p 477750
01/03/2006 118.90p 120.00p 118.90p 119.90p 1165325
28/02/2006 120.20p 120.20p 118.90p 118.90p 749825
27/02/2006 119.50p 120.50p 119.40p 120.00p 596880
24/02/2006 119.50p 119.60p 119.40p 119.60p 287405
23/02/2006 118.70p 119.80p 118.10p 118.10p 444980
22/02/2006 118.80p 119.10p 118.40p 119.10p 423015
21/02/2006 118.70p 118.70p 118.70p 118.70p 204140
20/02/2006 118.70p 118.80p 118.20p 118.80p 246265
17/02/2006 117.40p 119.00p 117.20p 119.00p 563850
16/02/2006 117.00p 117.10p 117.00p 117.10p 415910
15/02/2006 115.40p 117.00p 115.20p 117.00p 527080
14/02/2006 115.30p 115.90p 115.00p 115.10p 442825
13/02/2006 114.60p 115.20p 114.30p 115.00p 164110
10/02/2006 115.20p 115.70p 114.20p 114.20p 759100
09/02/2006 114.40p 115.40p 113.30p 115.40p 368400
08/02/2006 113.40p 114.40p 113.00p 113.50p 416515
07/02/2006 114.60p 114.60p 113.60p 114.00p 331015
06/02/2006 114.40p 114.60p 113.40p 114.60p 176770
03/02/2006 114.40p 114.40p 113.40p 114.40p 232710
02/02/2006 115.00p 115.40p 113.60p 114.40p 241165
01/02/2006 113.60p 115.20p 112.80p 115.20p 543855
31/01/2006 113.20p 114.20p 113.20p 114.20p 494470
30/01/2006 114.00p 114.00p 113.20p 113.70p 406540
27/01/2006 111.30p 114.20p 111.30p 114.20p 307015
26/01/2006 111.50p 112.40p 111.30p 112.00p 544120
25/01/2006 110.90p 112.40p 110.90p 112.40p 478040
24/01/2006 111.90p 111.90p 110.30p 110.60p 254925
23/01/2006 111.80p 111.90p 110.80p 111.00p 527435
20/01/2006 113.00p 112.90p 111.80p 112.30p 225045
19/01/2006 111.80p 113.40p 111.70p 113.00p 438350
18/01/2006 111.00p 112.60p 110.30p 111.40p 445135
17/01/2006 112.60p 113.00p 112.20p 112.20p 2055580
16/01/2006 112.80p 112.80p 112.60p 112.80p 255455
13/01/2006 112.80p 112.90p 112.60p 112.90p 283210
12/01/2006 112.40p 113.90p 112.40p 112.80p 261015
11/01/2006 113.40p 113.60p 112.20p 112.60p 408570
10/01/2006 114.50p 114.50p 112.20p 113.60p 1004490
09/01/2006 114.40p 115.20p 114.20p 114.20p 107105
06/01/2006 113.60p 114.60p 113.60p 114.60p 744820
05/01/2006 113.60p 114.20p 113.50p 113.80p 440375
04/01/2006 114.00p 114.40p 113.50p 114.00p 449415
03/01/2006 112.60p 113.60p 112.60p 113.60p 241540
30/12/2005 113.40p 113.40p 111.80p 112.40p 61145
29/12/2005 112.70p 113.40p 112.20p 113.30p 207920
28/12/2005 112.50p 112.80p 111.00p 112.20p 166005
23/12/2005 111.10p 112.90p 111.10p 112.90p 228370
22/12/2005 109.80p 111.40p 110.00p 111.40p 420080
21/12/2005 110.50p 110.90p 110.00p 110.40p 248140
20/12/2005 111.00p 111.00p 110.00p 110.50p 260185
19/12/2005 111.00p 111.40p 110.80p 111.40p 193990
16/12/2005 109.60p 111.00p 109.60p 111.00p 322620
15/12/2005 110.80p 110.80p 109.60p 110.00p 263900
14/12/2005 111.10p 111.10p 110.30p 110.30p 460520
13/12/2005 111.00p 111.20p 110.00p 111.20p 266040
12/12/2005 110.10p 111.00p 109.40p 109.70p 180900
09/12/2005 109.60p 110.30p 109.40p 109.90p 400420
08/12/2005 110.60p 111.40p 109.60p 109.90p 312370
07/12/2005 110.30p 111.40p 110.20p 111.10p 523625
06/12/2005 110.20p 110.30p 109.30p 110.20p 185845
05/12/2005 110.20p 110.20p 109.20p 110.20p 300865
02/12/2005 108.90p 110.20p 108.90p 110.20p 265620
01/12/2005 108.80p 109.60p 108.80p 109.60p 667970
30/11/2005 109.20p 109.80p 108.80p 109.00p 496135
29/11/2005 109.80p 110.60p 109.10p 109.20p 212205
28/11/2005 109.90p 110.60p 109.80p 110.60p 1131615
25/11/2005 109.30p 110.00p 109.30p 109.90p 384815
24/11/2005 109.50p 109.50p 108.60p 109.20p 414100
23/11/2005 109.40p 109.50p 108.90p 109.50p 415680
22/11/2005 109.50p 109.50p 108.80p 109.20p 395300
21/11/2005 109.60p 109.60p 108.80p 109.50p 597185
18/11/2005 107.60p 109.80p 107.20p 109.60p 460375
17/11/2005 106.60p 107.80p 106.60p 107.20p 318915
16/11/2005 107.20p 107.20p 105.80p 106.60p 1194250
15/11/2005 107.40p 108.70p 107.10p 107.30p 496350
14/11/2005 108.60p 108.70p 107.60p 108.70p 257030
11/11/2005 107.10p 108.60p 107.60p 107.60p 254810
10/11/2005 107.50p 107.80p 107.00p 107.40p 280810
09/11/2005 107.80p 108.00p 85.40p 107.00p 298345
08/11/2005 107.80p 108.40p 107.40p 107.80p 715310
07/11/2005 107.20p 109.00p 106.40p 107.50p 527800
04/11/2005 107.20p 107.40p 106.40p 106.40p 499945
03/11/2005 106.20p 107.20p 105.80p 106.40p 509900
02/11/2005 104.20p 106.20p 104.20p 106.20p 432500
01/11/2005 104.40p 105.00p 104.20p 104.20p 354355
31/10/2005 102.00p 104.40p 101.40p 104.40p 456420
28/10/2005 101.80p 101.80p 100.80p 101.50p 316430
27/10/2005 102.60p 102.60p 101.20p 101.80p 247750
26/10/2005 102.20p 102.60p 102.20p 102.60p 236415
25/10/2005 102.60p 103.40p 102.20p 102.30p 298690
24/10/2005 101.80p 102.60p 101.80p 102.40p 320810
21/10/2005 101.60p 102.60p 101.60p 102.20p 799860
20/10/2005 103.80p 104.40p 102.20p 102.60p 473355
19/10/2005 105.10p 105.10p 102.00p 102.20p 577545
18/10/2005 104.80p 106.20p 104.80p 105.20p 485930
17/10/2005 105.90p 106.40p 104.80p 104.80p 664355
14/10/2005 104.90p 106.20p 104.70p 106.10p 465380
13/10/2005 106.90p 106.90p 104.70p 104.70p 1006405
12/10/2005 108.00p 108.00p 106.90p 106.90p 217235
11/10/2005 106.80p 108.00p 106.50p 107.90p 665895
10/10/2005 105.80p 107.20p 105.80p 106.80p 454640
07/10/2005 107.10p 107.10p 105.50p 106.00p 652225
06/10/2005 108.20p 108.70p 107.10p 107.30p 326595
05/10/2005 110.00p 110.00p 108.20p 108.70p 425705
04/10/2005 108.90p 110.00p 108.70p 109.40p 392615
03/10/2005 108.40p 109.80p 108.40p 109.20p 824725
30/09/2005 108.10p 108.50p 108.10p 108.50p 242185
29/09/2005 108.00p 109.00p 108.00p 108.50p 323340
28/09/2005 106.40p 108.60p 106.40p 108.60p 301000
27/09/2005 106.80p 107.10p 106.20p 107.10p 438100
26/09/2005 105.60p 106.80p 104.30p 106.80p 531905
23/09/2005 103.10p 105.00p 103.10p 105.00p 1065720
22/09/2005 102.70p 103.10p 102.50p 102.50p 476070
21/09/2005 102.90p 102.90p 102.70p 102.70p 472300
20/09/2005 102.60p 103.00p 102.30p 102.70p 1336860
19/09/2005 102.35p 102.60p 102.20p 102.60p 188700
16/09/2005 100.80p 102.35p 100.80p 102.15p 981085
15/09/2005 100.95p 101.15p 100.60p 101.15p 376950
14/09/2005 100.75p 101.15p 100.50p 101.15p 351320
13/09/2005 101.15p 101.15p 100.40p 100.50p 427460
12/09/2005 100.50p 101.60p 100.00p 100.70p 454695
09/09/2005 100.80p 100.80p 100.00p 100.00p 291420
08/09/2005 100.85p 100.85p 100.00p 100.00p 306300
07/09/2005 100.95p 101.30p 100.60p 100.80p 562915
06/09/2005 100.80p 101.05p 100.40p 100.80p 681320
05/09/2005 100.80p 100.95p 100.40p 100.90p 275145
02/09/2005 100.80p 101.20p 100.65p 100.95p 417725
01/09/2005 101.00p 101.40p 100.60p 101.20p 493760
31/08/2005 100.35p 100.60p 100.30p 100.60p 462610
30/08/2005 99.10p 100.40p 98.60p 100.35p 510535
29/08/2005 98.60p 98.60p 98.60p 98.60p 0
26/08/2005 99.25p 99.25p 98.20p 98.60p 302750
25/08/2005 99.30p 99.60p 98.20p 98.20p 191965
24/08/2005 99.85p 100.20p 98.60p 98.65p 154725
23/08/2005 100.10p 100.45p 99.25p 99.25p 670300

*Close Price adjusted for both dividends and splits